| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2011 | INR | 15.4 | 16.3 | 15.05 | 16.19 | 16.19 | +0.3 (+1.89%) | 27,527 |
| 8 Dec 2011 | INR | 13.6 | 16 | 13.25 | 15.89 | 15.89 | +1.39 (+9.59%) | 58,975 |
| 7 Dec 2011 | INR | 13.7 | 14.5 | 13.7 | 14.5 | 14.5 | +0.95 (+7.01%) | 538 |
| 5 Dec 2011 | INR | 13.7 | 14.9 | 13.55 | 13.55 | 13.55 | +0.09 (+0.67%) | 1,000 |
| 2 Dec 2011 | INR | 15.9 | 15.9 | 13.44 | 13.46 | 13.46 | -0.84 (-5.87%) | 230 |
| 1 Dec 2011 | INR | 13.3 | 14.9 | 13.3 | 14.3 | 14.3 | +1.2 (+9.16%) | 2,991 |
| 30 Nov 2011 | INR | 13.05 | 13.15 | 13.05 | 13.1 | 13.1 | -0.9 (-6.43%) | 505 |
| 29 Nov 2011 | INR | 13.25 | 14.45 | 13.25 | 14 | 14 | -0.9 (-6.04%) | 976 |
| 28 Nov 2011 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | +1.35 (+9.96%) | 50 |
| 25 Nov 2011 | INR | 12.4 | 13.6 | 12.4 | 13.55 | 13.55 | +0.75 (+5.86%) | 3,535 |
| 24 Nov 2011 | INR | 12.35 | 12.8 | 12.1 | 12.8 | 12.8 | +0.15 (+1.19%) | 5,198 |
| 23 Nov 2011 | INR | 14 | 14 | 12.5 | 12.65 | 12.65 | -1.35 (-9.64%) | 4,374 |
| 22 Nov 2011 | INR | 14.9 | 14.9 | 14 | 14 | 14 | 0.0 (0.0%) | 200 |
| 21 Nov 2011 | INR | 14.65 | 14.8 | 14 | 14 | 14 | -0.65 (-4.44%) | 1,050 |
| 18 Nov 2011 | INR | 16.5 | 16.5 | 14.65 | 14.65 | 14.65 | -0.05 (-0.34%) | 3,611 |
| 17 Nov 2011 | INR | 14.65 | 15.1 | 14.65 | 14.7 | 14.7 | -0.4 (-2.65%) | 810 |
| 16 Nov 2011 | INR | 14.35 | 16.4 | 14.25 | 15.1 | 15.1 | +0.1 (+0.67%) | 140 |
| 15 Nov 2011 | INR | 16.1 | 16.45 | 14 | 15 | 15 | -0.85 (-5.36%) | 3,283 |
| 14 Nov 2011 | INR | 15.8 | 16.85 | 15.75 | 15.85 | 15.85 | -1.1 (-6.49%) | 750 |
| 11 Nov 2011 | INR | 16 | 17.35 | 15.95 | 16.95 | 16.95 | -0.3 (-1.74%) | 777 |
| 9 Nov 2011 | INR | 15.55 | 17.3 | 15.55 | 17.25 | 17.25 | +0.8 (+4.86%) | 1,250 |
| 8 Nov 2011 | INR | 16.7 | 16.7 | 16.35 | 16.45 | 16.45 | -1.4 (-7.84%) | 300 |
| 4 Nov 2011 | INR | 17.9 | 17.9 | 16.25 | 17.85 | 17.85 | +1.15 (+6.89%) | 5,300 |
| 3 Nov 2011 | INR | 16.75 | 17.4 | 16.7 | 16.7 | 16.7 | -0.75 (-4.30%) | 385 |
| 2 Nov 2011 | INR | 18 | 18 | 17.3 | 17.45 | 17.45 | -0.7 (-3.86%) | 927 |
| 1 Nov 2011 | INR | 17.9 | 18.15 | 17.9 | 18.15 | 18.15 | +0.81 (+4.67%) | 2 |
| 31 Oct 2011 | INR | 17.5 | 18 | 17.2 | 17.34 | 17.34 | -1.16 (-6.27%) | 2,527 |
| 28 Oct 2011 | INR | 18 | 18.75 | 16.8 | 18.5 | 18.5 | +1.8 (+10.78%) | 14,987 |
| 26 Oct 2011 | INR | 16.02 | 17 | 16.02 | 16.7 | 16.7 | +0.27 (+1.64%) | 1,502 |
| 25 Oct 2011 | INR | 16 | 17.05 | 15.26 | 16.43 | 16.43 | +1.18 (+7.74%) | 10,802 |
